GRAB Historical Data

GRAB Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $0.0651
-5.54%
$3.91 million $438,120
Jan 13, 2025 $0.0691
+8.31%
$4.14 million $548,099
Jan 12, 2025 $0.0637
-8.88%
$3.82 million $1.47 million
Jan 11, 2025 $0.0699
+11.16%
$4.19 million $1,781
Jan 10, 2025 $0.0628
-25.22%
$3.77 million $751,013
Jan 9, 2025 $0.0903
-7.14%
$5.42 million $1 million
Jan 8, 2025 $0.0974
-6.56%
$5.84 million $840,178
Jan 7, 2025 $0.104
+0.95%
$6.27 million $1.04 million
Jan 6, 2025 $0.0991
+3.12%
$5.94 million $998,035
Jan 5, 2025 $0.0955
+4.49%
$5.73 million $995,852
Jan 4, 2025 $0.0915
-19.35%
$5.49 million $1.02 million
Jan 3, 2025 $0.113
-7.21%
$6.81 million $914,468
Jan 2, 2025 $0.122
-1.05%
$7.33 million $1.03 million
Jan 1, 2025 $0.125
+2.25%
$7.49 million $1.23 million
Dec 31, 2024 $0.122
+2.22%
$7.32 million $1.2 million
Dec 30, 2024 $0.12
+7.13%
$7.19 million $735,950
Dec 29, 2024 $0.119
-3.55%
$7.13 million $860,709
Dec 28, 2024 $0.124
-2.88%
$7.42 million $1 million
Dec 27, 2024 $0.127
+4.81%
$7.64 million $1.01 million
Dec 26, 2024 $0.121
-13.33%
$7.26 million $869,953
Dec 25, 2024 $0.117
+4.29%
$7.03 million $1.28 million
Dec 24, 2024 $0.111
-27.83%
$6.65 million $200,007
Dec 23, 2024 $0.153
+4.86%
$9.21 million $1.32 million
Dec 22, 2024 $0.146
+5.57%
$8.77 million $1.49 million
Dec 21, 2024 $0.139
+1.71%
$8.35 million $1.23 million
Dec 20, 2024 $0.137
+8.31%
$8.19 million $1.15 million
Dec 19, 2024 $0.127
+8.52%
$7.62 million $1.06 million
Dec 18, 2024 $0.117
-7.77%
$7.02 million $861,209
Dec 17, 2024 $0.125
+0.56%
$7.52 million $1.05 million
Dec 16, 2024 $0.125
+0.00%
$7.49 million $1.22 million
Dec 15, 2024 $0.126
+4.87%
$7.58 million $785,593
Dec 14, 2024 $0.12
-7.42%
$7.22 million $729,013
Dec 13, 2024 $0.13
-1.61%
$7.8 million $588,090
Dec 12, 2024 $0.132
+0.68%
$7.93 million $1.27 million
Dec 11, 2024 $0.132
-8.33%
$7.91 million $991,746
Dec 10, 2024 $0.144
-3.98%
$8.61 million $289,102
Dec 9, 2024 $0.152
-1.78%
$9.13 million $877,495
Dec 8, 2024 $0.155
-1.43%
$9.3 million $1.31 million
Dec 7, 2024 $0.157
+9.35%
$9.43 million $212,118
Dec 6, 2024 $0.144
-2.54%
$8.61 million $426,293
Dec 5, 2024 $0.148
+33.21%
$8.86 million $571,570
Dec 4, 2024 $0.112
+32.88%
$6.71 million $426,052
Dec 3, 2024 $0.0843
-3.26%
$5.06 million $296,653
Dec 2, 2024 $0.0874
+19.16%
$5.21 million $155,725
Dec 1, 2024 $0.0735
+4.99%
$4.44 million $294,248
Nov 30, 2024 $0.07
+7.44%
$4.2 million $118,659
Nov 29, 2024 $0.0658
-8.54%
$3.94 million $32,547
Nov 28, 2024 $0.0719
+13.41%
$4.32 million $206,674
Nov 27, 2024 $0.0637
-3.51%
$3.82 million $68,696
Nov 26, 2024 $0.066
+4.96%
$3.96 million $59,784